Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 15.52 | 15.31 | 15.31 | 15.31 | 357,712 | -0.23(-1.45%) |
Dec 30, 2014 | 15.55 | 15.63 | 15.45 | 15.54 | 454,435 | -0.09(-0.56%) |
Dec 29, 2014 | 15.51 | 15.66 | 15.50 | 15.63 | 357,467 | +0.07(+0.44%) |
Dec 26, 2014 | 15.50 | 15.57 | 15.38 | 15.56 | 261,435 | +0.13(+0.85%) |
Dec 24, 2014 | 15.53 | 15.43 | 15.43 | 15.43 | 288,270 | -0.10(-0.64%) |
Dec 23, 2014 | 15.55 | 15.57 | 15.35 | 15.53 | 500,248 | +0.00(+0.00%) |
Dec 22, 2014 | 15.34 | 15.53 | 15.32 | 15.53 | 634,605 | +0.20(+1.30%) |
Dec 19, 2014 | 15.00 | 15.37 | 15.00 | 15.33 | 1,480,018 | -0.04(-0.24%) |
Dec 18, 2014 | 15.68 | 15.68 | 15.33 | 15.37 | 655,684 | -0.23(-1.48%) |
Dec 17, 2014 | 15.12 | 15.61 | 15.05 | 15.60 | 618,021 | +0.48(+3.17%) |
Dec 16, 2014 | 15.00 | 15.19 | 14.88 | 15.12 | 622,895 | +0.09(+0.62%) |
Dec 15, 2014 | 15.34 | 15.35 | 14.80 | 15.02 | 1,041,949 | -0.32(-2.07%) |
Dec 12, 2014 | 15.17 | 15.39 | 15.16 | 15.34 | 1,088,866 | +0.06(+0.41%) |
Dec 11, 2014 | 15.18 | 15.38 | 15.07 | 15.28 | 645,492 | +0.08(+0.53%) |
Dec 10, 2014 | 14.97 | 15.23 | 14.94 | 15.20 | 603,818 | +0.26(+1.71%) |
Dec 09, 2014 | 14.67 | 14.99 | 14.62 | 14.94 | 623,234 | +0.17(+1.14%) |
Dec 08, 2014 | 14.76 | 14.93 | 14.63 | 14.77 | 496,236 | +0.01(+0.04%) |
Dec 05, 2014 | 14.83 | 14.92 | 14.63 | 14.77 | 612,306 | -0.17(-1.17%) |
Dec 04, 2014 | 14.84 | 15.14 | 14.74 | 14.94 | 632,370 | +0.12(+0.80%) |
Dec 03, 2014 | 14.86 | 14.99 | 14.79 | 14.82 | 407,833 | -0.07(-0.50%) |
Dec 02, 2014 | 14.76 | 14.94 | 14.71 | 14.90 | 332,513 | +0.14(+0.93%) |
Dec 01, 2014 | 14.81 | 14.84 | 14.68 | 14.76 | 453,344 | -0.07(-0.50%) |
Nov 28, 2014 | 14.93 | 15.08 | 14.84 | 14.84 | 219,040 | -0.11(-0.75%) |
Nov 26, 2014 | 14.90 | 14.95 | 14.95 | 14.95 | 250,348 | +0.06(+0.42%) |
Nov 25, 2014 | 14.62 | 14.99 | 14.56 | 14.89 | 633,755 | +0.32(+2.18%) |
Nov 24, 2014 | 14.59 | 14.74 | 14.53 | 14.57 | 606,776 | +0.01(+0.04%) |
Nov 21, 2014 | 14.81 | 14.84 | 14.56 | 14.56 | 331,780 | -0.10(-0.68%) |
Nov 20, 2014 | 14.53 | 14.68 | 14.46 | 14.66 | 617,439 | +0.12(+0.85%) |
Nov 19, 2014 | 14.75 | 14.80 | 14.40 | 14.54 | 362,904 | -0.18(-1.22%) |
Nov 18, 2014 | 14.63 | 14.76 | 14.63 | 14.72 | 429,731 | +0.11(+0.72%) |
Nov 17, 2014 | 14.67 | 14.77 | 14.51 | 14.61 | 411,858 | -0.09(-0.59%) |
Nov 14, 2014 | 14.81 | 14.84 | 14.64 | 14.70 | 339,461 | -0.10(-0.67%) |
Nov 13, 2014 | 14.87 | 14.96 | 14.74 | 14.80 | 574,139 | -0.04(-0.25%) |
Nov 12, 2014 | 14.95 | 15.00 | 14.77 | 14.84 | 380,908 | -0.12(-0.83%) |
Nov 11, 2014 | 15.01 | 15.11 | 14.92 | 14.96 | 722,759 | -0.09(-0.58%) |
Nov 10, 2014 | 15.25 | 15.32 | 14.97 | 15.05 | 738,662 | -0.22(-1.46%) |
Nov 07, 2014 | 15.49 | 15.49 | 15.21 | 15.27 | 727,373 | -0.22(-1.40%) |
Nov 06, 2014 | 15.49 | 15.62 | 15.45 | 15.49 | 1,182,850 | +0.01(+0.04%) |
Nov 05, 2014 | 15.45 | 15.65 | 15.33 | 15.48 | 538,907 | +0.03(+0.20%) |
Nov 04, 2014 | 15.40 | 15.45 | 15.23 | 15.45 | 852,060 | +0.11(+0.73%) |
Nov 03, 2014 | 15.10 | 15.34 | 15.01 | 15.34 | 933,592 | +0.22(+1.48%) |
Oct 31, 2014 | 15.02 | 15.20 | 14.99 | 15.11 | 2,346,964 | +0.12(+0.83%) |
Oct 30, 2014 | 14.82 | 15.00 | 14.75 | 14.99 | 1,120,216 | +0.16(+1.09%) |
Oct 29, 2014 | 14.73 | 14.83 | 14.61 | 14.83 | 965,838 | +0.07(+0.46%) |
Oct 28, 2014 | 14.67 | 14.76 | 14.59 | 14.76 | 677,204 | +0.09(+0.63%) |
Oct 27, 2014 | 14.52 | 14.70 | 14.56 | 14.67 | 630,133 | +0.11(+0.76%) |
Oct 24, 2014 | 14.61 | 14.61 | 14.46 | 14.56 | 1,330,463 | +0.01(+0.09%) |
Oct 23, 2014 | 14.49 | 14.61 | 14.42 | 14.54 | 1,050,816 | +0.18(+1.24%) |
Oct 22, 2014 | 14.42 | 14.46 | 14.32 | 14.37 | 694,391 | +0.03(+0.21%) |
Oct 21, 2014 | 14.06 | 14.36 | 14.06 | 14.34 | 1,238,708 | +0.29(+2.06%) |
Oct 20, 2014 | 13.72 | 14.06 | 13.72 | 14.05 | 879,239 | +0.27(+1.92%) |
Oct 17, 2014 | 13.92 | 13.98 | 13.63 | 13.78 | 928,119 | +0.01(+0.05%) |
Oct 16, 2014 | 13.56 | 13.81 | 13.45 | 13.77 | 1,046,967 | +0.14(+1.04%) |
Oct 15, 2014 | 13.07 | 13.69 | 13.01 | 13.63 | 5,740,792 | +0.04(+0.32%) |
Oct 14, 2014 | 13.16 | 13.69 | 13.10 | 13.59 | 702,288 | +0.49(+3.77%) |
Oct 13, 2014 | 13.05 | 13.23 | 13.01 | 13.10 | 413,919 | +0.04(+0.33%) |
Oct 10, 2014 | 13.05 | 13.25 | 12.98 | 13.05 | 540,304 | +0.01(+0.09%) |
Oct 09, 2014 | 13.18 | 13.26 | 13.03 | 13.04 | 419,412 | -0.15(-1.17%) |
Oct 08, 2014 | 12.83 | 13.20 | 12.81 | 13.19 | 1,060,928 | +0.36(+2.79%) |
Oct 07, 2014 | 12.89 | 12.95 | 12.81 | 12.84 | 833,949 | -0.07(-0.53%) |
Oct 06, 2014 | 12.87 | 13.00 | 12.82 | 12.90 | 430,044 | +0.06(+0.43%) |
Oct 03, 2014 | 12.88 | 12.97 | 12.76 | 12.85 | 1,634,677 | +0.06(+0.43%) |
Oct 02, 2014 | 12.89 | 12.98 | 12.73 | 12.79 | 1,199,130 | -0.09(-0.67%) |